MARICO

Marico Limited

730.5 +1.20 (0.16%)

L: 722.4 H: 735

Back to Option Chain

Historical option data for MARICO
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MARICO 30-DEC-2025 670 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	730.50	66.15 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
8 Dec	729.30	66.15 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
5 Dec	736.65	66.15 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
4 Dec	714.65	66.15 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
3 Dec	710.65	66.15 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
2 Dec	717.35	66.15 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
1 Dec	718.95	66.15 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
28 Nov	717.40	66.15 ₹ 79,380	0 0.00	-	0 0	0 0	0 0

27 Nov	727.40	66.15 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
26 Nov	734.10	66.15 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
25 Nov	731.35	66.15 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
24 Nov	735.95	66.15 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
21 Nov	739.90	66.15 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
20 Nov	736.15	66.15 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
19 Nov	748.15	66.15 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
18 Nov	756.45	66.15 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
14 Nov	738.70	66.15 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
12 Nov	720.95	66.15 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
11 Nov	713.00	66.15 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
10 Nov	719.25	66.15 ₹ 79,380	0 0.00	-	0 0	0 0	0 0

For Marico Limited - strike price 670 expiring on 30DEC2025

Delta for 670 CE is -

Historical price for 670 CE is as follows

On 9 Dec MARICO was trading at 730.50. The strike last trading price was 66.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec MARICO was trading at 729.30. The strike last trading price was 66.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec MARICO was trading at 736.65. The strike last trading price was 66.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec MARICO was trading at 714.65. The strike last trading price was 66.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec MARICO was trading at 710.65. The strike last trading price was 66.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec MARICO was trading at 717.35. The strike last trading price was 66.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec MARICO was trading at 718.95. The strike last trading price was 66.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov MARICO was trading at 717.40. The strike last trading price was 66.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov MARICO was trading at 727.40. The strike last trading price was 66.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov MARICO was trading at 734.10. The strike last trading price was 66.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov MARICO was trading at 731.35. The strike last trading price was 66.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov MARICO was trading at 735.95. The strike last trading price was 66.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov MARICO was trading at 739.90. The strike last trading price was 66.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov MARICO was trading at 736.15. The strike last trading price was 66.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov MARICO was trading at 748.15. The strike last trading price was 66.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov MARICO was trading at 756.45. The strike last trading price was 66.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov MARICO was trading at 738.70. The strike last trading price was 66.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov MARICO was trading at 720.95. The strike last trading price was 66.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov MARICO was trading at 713.00. The strike last trading price was 66.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov MARICO was trading at 719.25. The strike last trading price was 66.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

MARICO 30DEC2025 670 PE
Delta: -0.03 Vega: 0.11 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	730.50	0.35 ₹ 420	0.05 60.00	20.07	10 12,000	0 0	409 4,90,800
8 Dec	729.30	0.3 ₹ 360	-0.1 -120.00	18.32	19 22,800	3 3,600	409 4,90,800
5 Dec	736.65	0.4 ₹ 480	-0.6 -720.00	20.19	130 1,56,000	-4 -4,800	406 4,87,200
4 Dec	714.65	1 ₹ 1,200	-0.55 -660.00	18.12	69 82,800	-30 -36,000	410 4,92,000
3 Dec	710.65	1.5 ₹ 1,800	0.3 360.00	17.98	72 86,400	-39 -46,800	440 5,28,000
2 Dec	717.35	1.2 ₹ 1,440	0.05 60.00	18.52	38 45,600	5 6,000	474 5,68,800
1 Dec	718.95	1.15 ₹ 1,380	-0.05 -60.00	18.80	233 2,79,600	-16 -19,200	469 5,62,800
28 Nov	717.40	1.25 ₹ 1,500	0.45 540.00	17.85	12 14,400	0 0	486 5,83,200
27 Nov	727.40	0.8 ₹ 960	0.05 60.00	18.34	260 3,12,000	216 2,59,200	483 5,79,600
26 Nov	734.10	0.7 ₹ 840	-0.45 -540.00	19.65	265 3,18,000	238 2,85,600	266 3,19,200
25 Nov	731.35	1.15 ₹ 1,380	-0.1 -120.00	19.55	43 51,600	18 21,600	27 32,400
24 Nov	735.95	1.25 ₹ 1,500	-0.6 -720.00	21.00	8 9,600	3 3,600	8 9,600
21 Nov	739.90	1.85 ₹ 2,220	0.65 780.00	-	0 0	0 0	0 0
20 Nov	736.15	1.85 ₹ 2,220	0.65 780.00	-	0 0	1 1,200	0 0
19 Nov	748.15	1.85 ₹ 2,220	0.65 780.00	25.21	2 2,400	0 0	4 4,800
18 Nov	756.45	1.2 ₹ 1,440	-3 -3600.00	23.38	1 1,200	0 0	4 4,800
14 Nov	738.70	4.2 ₹ 5,040	-1.8 -2160.00	-	0 0	0 0	0 0
12 Nov	720.95	4.2 ₹ 5,040	-1.8 -2160.00	22.06	1 1,200	0 0	3 3,600
11 Nov	713.00	6 ₹ 7,200	-3.1 -3720.00	23.01	4 4,800	2 2,400	2 2,400
10 Nov	719.25	9.1 ₹ 10,920	0 0.00	6.18	0 0	0 0	0 0

For Marico Limited - strike price 670 expiring on 30DEC2025

Delta for 670 PE is -0.03

Historical price for 670 PE is as follows

On 9 Dec MARICO was trading at 730.50. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 20.07, the open interest changed by 0 which decreased total open position to 409

On 8 Dec MARICO was trading at 729.30. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 18.32, the open interest changed by 3 which increased total open position to 409

On 5 Dec MARICO was trading at 736.65. The strike last trading price was 0.4, which was -0.6 lower than the previous day. The implied volatity was 20.19, the open interest changed by -4 which decreased total open position to 406

On 4 Dec MARICO was trading at 714.65. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 18.12, the open interest changed by -30 which decreased total open position to 410

On 3 Dec MARICO was trading at 710.65. The strike last trading price was 1.5, which was 0.3 higher than the previous day. The implied volatity was 17.98, the open interest changed by -39 which decreased total open position to 440

On 2 Dec MARICO was trading at 717.35. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 18.52, the open interest changed by 5 which increased total open position to 474

On 1 Dec MARICO was trading at 718.95. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 18.80, the open interest changed by -16 which decreased total open position to 469

On 28 Nov MARICO was trading at 717.40. The strike last trading price was 1.25, which was 0.45 higher than the previous day. The implied volatity was 17.85, the open interest changed by 0 which decreased total open position to 486

On 27 Nov MARICO was trading at 727.40. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 18.34, the open interest changed by 216 which increased total open position to 483

On 26 Nov MARICO was trading at 734.10. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 19.65, the open interest changed by 238 which increased total open position to 266

On 25 Nov MARICO was trading at 731.35. The strike last trading price was 1.15, which was -0.1 lower than the previous day. The implied volatity was 19.55, the open interest changed by 18 which increased total open position to 27

On 24 Nov MARICO was trading at 735.95. The strike last trading price was 1.25, which was -0.6 lower than the previous day. The implied volatity was 21.00, the open interest changed by 3 which increased total open position to 8

On 21 Nov MARICO was trading at 739.90. The strike last trading price was 1.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov MARICO was trading at 736.15. The strike last trading price was 1.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov MARICO was trading at 748.15. The strike last trading price was 1.85, which was 0.65 higher than the previous day. The implied volatity was 25.21, the open interest changed by 0 which decreased total open position to 4

On 18 Nov MARICO was trading at 756.45. The strike last trading price was 1.2, which was -3 lower than the previous day. The implied volatity was 23.38, the open interest changed by 0 which decreased total open position to 4

On 14 Nov MARICO was trading at 738.70. The strike last trading price was 4.2, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov MARICO was trading at 720.95. The strike last trading price was 4.2, which was -1.8 lower than the previous day. The implied volatity was 22.06, the open interest changed by 0 which decreased total open position to 3

On 11 Nov MARICO was trading at 713.00. The strike last trading price was 6, which was -3.1 lower than the previous day. The implied volatity was 23.01, the open interest changed by 2 which increased total open position to 2

On 10 Nov MARICO was trading at 719.25. The strike last trading price was 9.1, which was 0 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0

Related Pages for MARICO

MARICO

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD